Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.841,01 +25,09 (+0,07%) Gold
2.313,80 +10,90 (+0,47%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
53.776,87 -3.310,14 (-5,80%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.75 | 17.60 | 19.50 | 0.00 | - | - | 4 | 166.16% |
| HOG240816C00025000 | 2023-12-18 4:31PM EDT | 25.00 | 10.94 | 10.10 | 12.00 | 0.00 | - | - | 18 | 71.09% |
| HOG240816C00026000 | 2024-04-26 11:43AM EDT | 26.00 | 9.10 | 9.10 | 9.50 | 0.00 | - | 1 | 1 | 52.34% |
| HOG240816C00029000 | 2023-12-18 10:55AM EDT | 29.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | - | 1 | 52.52% |
| HOG240816C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 6.90 | 5.80 | 7.20 | 0.00 | - | 3 | 4 | 51.17% |
| HOG240816C00031000 | 2024-04-25 9:33AM EDT | 31.00 | 6.43 | 4.40 | 5.40 | 0.00 | - | 1 | 2 | 43.85% |
| HOG240816C00032000 | 2024-04-25 9:34AM EDT | 32.00 | 5.10 | 4.50 | 4.70 | 0.00 | - | 1 | 10 | 42.65% |
| HOG240816C00033000 | 2024-04-30 1:15PM EDT | 33.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 6 | 530 | 40.85% |
| HOG240816C00034000 | 2024-04-30 3:50PM EDT | 34.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 4 | 67 | 41.19% |
| HOG240816C00035000 | 2024-04-29 3:10PM EDT | 35.00 | 2.95 | 2.55 | 2.95 | 0.00 | - | 2 | 32 | 40.16% |
| HOG240816C00036000 | 2024-04-30 3:37PM EDT | 36.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 13 | 26 | 39.11% |
| HOG240816C00037000 | 2024-04-30 1:15PM EDT | 37.00 | 1.80 | 1.90 | 2.05 | 0.00 | - | 6 | 663 | 38.75% |
| HOG240816C00038000 | 2024-04-26 9:35AM EDT | 38.00 | 1.35 | 1.45 | 1.70 | 0.00 | - | 20 | 21 | 38.38% |
| HOG240816C00039000 | 2024-04-29 3:35PM EDT | 39.00 | 1.41 | 1.25 | 1.40 | 0.00 | - | 1 | 38 | 38.09% |
| HOG240816C00040000 | 2024-04-29 11:08AM EDT | 40.00 | 1.24 | 0.95 | 1.20 | 0.00 | - | 1 | 61 | 38.67% |
| HOG240816C00041000 | 2024-04-25 1:15PM EDT | 41.00 | 0.50 | 0.80 | 0.90 | 0.00 | - | 10 | 104 | 37.11% |
| HOG240816C00042000 | 2024-04-29 11:09AM EDT | 42.00 | 0.81 | 0.35 | 0.90 | 0.00 | - | 5 | 141 | 40.09% |
| HOG240816C00043000 | 2024-04-29 12:48PM EDT | 43.00 | 0.63 | 0.45 | 0.85 | 0.00 | - | 1 | 189 | 42.04% |
| HOG240816C00045000 | 2024-04-25 12:39PM EDT | 45.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 139 | 37.45% |
| HOG240816C00047000 | 2024-04-30 1:47PM EDT | 47.00 | 0.17 | 0.15 | 0.50 | 0.00 | - | 100 | 186 | 44.39% |
| HOG240816C00050000 | 2024-04-30 10:52AM EDT | 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 522 | 46.19% |
| HOG240816C00055000 | 2024-04-08 12:46PM EDT | 55.00 | 0.81 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 48.83% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816P00020000 | 2024-01-16 3:57PM EDT | 20.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 1 | 53 | 63.09% |
| HOG240816P00024000 | 2024-04-26 3:04PM EDT | 24.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 26 | 13 | 53.61% |
| HOG240816P00025000 | 2024-04-25 2:07PM EDT | 25.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 6 | 45.31% |
| HOG240816P00026000 | 2024-04-30 11:52AM EDT | 26.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 23 | 42.87% |
| HOG240816P00027000 | 2024-04-26 3:04PM EDT | 27.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 26 | 8 | 41.55% |
| HOG240816P00028000 | 2024-04-25 9:44AM EDT | 28.00 | 0.72 | 0.45 | 0.55 | 0.00 | - | 3 | 79 | 39.75% |
| HOG240816P00029000 | 2024-03-14 10:11AM EDT | 29.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 29 | 34.03% |
| HOG240816P00030000 | 2024-04-30 1:59PM EDT | 30.00 | 0.92 | 0.80 | 0.95 | 0.00 | - | 4 | 102 | 38.62% |
| HOG240816P00031000 | 2024-04-30 3:49PM EDT | 31.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 12 | 66 | 37.79% |
| HOG240816P00032000 | 2024-04-30 3:39PM EDT | 32.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 16 | 511 | 37.04% |
| HOG240816P00033000 | 2024-04-25 9:51AM EDT | 33.00 | 2.49 | 1.70 | 1.85 | 0.00 | - | 6 | 120 | 36.28% |
| HOG240816P00034000 | 2024-04-30 3:28PM EDT | 34.00 | 2.30 | 2.10 | 2.75 | 0.00 | - | 10 | 51 | 42.21% |
| HOG240816P00035000 | 2024-04-29 11:26AM EDT | 35.00 | 2.46 | 2.55 | 2.75 | 0.00 | - | 2 | 43 | 35.18% |
| HOG240816P00036000 | 2024-04-29 3:50PM EDT | 36.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 19 | 76 | 38.79% |
| HOG240816P00037000 | 2024-04-29 11:14AM EDT | 37.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 2 | 23 | 34.38% |
| HOG240816P00038000 | 2024-04-30 3:49PM EDT | 38.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 1 | 14 | 34.55% |
| HOG240816P00039000 | 2024-04-17 1:42PM EDT | 39.00 | 3.70 | 5.10 | 6.00 | 0.00 | - | 8 | 9 | 44.19% |
| HOG240816P00040000 | 2024-04-25 9:42AM EDT | 40.00 | 6.66 | 5.00 | 6.10 | 0.00 | - | 2 | 39 | 34.35% |
| HOG240816P00041000 | 2024-04-17 1:41PM EDT | 41.00 | 4.90 | 6.60 | 7.00 | 0.00 | - | 17 | 25 | 35.84% |
| HOG240816P00042000 | 2024-04-04 11:23AM EDT | 42.00 | 3.00 | 6.90 | 7.80 | 0.00 | - | 3 | 4 | 35.06% |
| HOG240816P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 5.10 | 7.00 | 8.70 | 0.00 | - | 1 | 18 | 35.65% |
| HOG240816P00045000 | 2024-04-24 10:35AM EDT | 45.00 | 6.70 | 9.40 | 11.50 | 0.00 | - | 2 | 9 | 55.81% |
| HOG240816P00047000 | 2024-04-09 9:42AM EDT | 47.00 | 5.90 | 11.30 | 12.50 | 0.00 | - | 24 | 24 | 39.65% |
| HOG240816P00050000 | 2024-03-21 9:45AM EDT | 50.00 | 7.57 | 10.40 | 13.80 | 0.00 | - | - | 36 | 0.00% |
